Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-07-09	Z	CCL	25.97	27.04	25.81	26.72	1.065	16,731,294	60,616	26.72	27.17
2026-07-08	Z	CCL	26.10	26.11	25.27	25.64	-1.01	27,588,136	96,215	25.23	25.82
2026-07-07	Z	CCL	27.34	27.57	26.46	26.68	-0.86	18,238,187	79,644	26.43	27.16
2026-07-06	Z	CCL	28.00	28.26	27.385	27.51	-0.375	15,017,259	56,723	27.51	27.83
2026-07-03	Z	CCL	28.91	29.15	27.46	27.91	-0.62	0	0	27.25	27.95
2026-07-02	Z	CCL	28.91	29.15	27.46	27.91	-0.62	19,202,511	70,324	27.25	27.95
2026-07-01	Z	CCL	28.60	29.425	28.48	28.52	-0.055	18,540,505	62,034	28.24	28.74
2026-06-30	Z	CCL	28.94	29.12	28.255	28.57	-0.61	17,815,245	63,738	28.42	28.95
2026-06-29	Z	CCL	29.19	29.6393	29.025	29.19	0.14	19,280,723	70,398	28.66	29.29
2026-06-26	Z	CCL	28.20	29.13	28.1302	29.07	0.585	32,182,132	68,458	28.48	29.09
2026-06-25	Z	CCL	29.31	29.89	28.1301	28.46	-0.45	29,393,703	88,947	28.41	28.53
2026-06-24	Z	CCL	29.31	30.00	28.785	28.91	0.185	31,563,953	110,802	28.88	29.03
2026-06-23	Z	CCL	27.40	28.885	27.00	28.72	-1.475	40,325,936	126,360	28.61	29.02
2026-06-22	Z	CCL	30.76	30.99	29.865	30.19	-0.665	31,544,454	106,824	30.15	31.90
2026-06-19	Z	CCL	31.18	31.30	30.68	30.87	0.94	0	0	30.86	31.32
2026-06-18	Z	CCL	31.18	31.30	30.68	30.87	0.94	31,474,821	59,521	30.86	31.32
2026-06-17	Z	CCL	31.09	31.595	29.86	29.91	-0.975	24,836,646	90,203	30.20	30.90
2026-06-16	Z	CCL	30.51	31.05	30.215	30.90	0.77	24,484,926	80,302	30.36	30.90
2026-06-15	Z	CCL	30.41	31.145	29.985	30.12	0.97	37,895,039	101,664	29.63	30.30
2026-06-12	Z	CCL	28.74	29.195	27.925	29.18	1.02	29,551,828	96,203	29.09	29.82
2026-06-11	Z	CCL	25.67	28.17	25.65	28.12	2.13	30,002,994	95,363	27.98	28.55
2026-06-10	Z	CCL	27.30	27.445	25.7701	25.99	-1.735	24,290,785	79,760	25.87	26.50
2026-06-09	Z	CCL	27.53	28.21	26.795	27.73	0.735	30,366,641	79,628	27.60	28.54
2026-06-08	Z	CCL	27.18	27.385	26.935	27.01	-0.375	15,917,267	56,101	26.94	27.36
2026-06-05	Z	CCL	27.64	28.09	27.02	27.41	-0.46	15,912,772	65,984	26.92	27.41
2026-06-04	Z	CCL	27.64	27.95	27.12	27.85	0.675	17,904,677	59,924	27.14	27.98
2026-06-03	Z	CCL	27.25	27.81	27.01	27.17	-0.47	18,205,777	70,766	27.14	27.60
2026-06-02	Z	CCL	27.40	27.66	27.10	27.64	0.115	18,113,112	55,528	27.30	27.71
2026-06-01	Z	CCL	27.51	28.085	27.02	27.51	-0.537	23,427,926	86,820	27.37	27.70
2026-05-29	Z	CCL	28.08	28.40	27.76	28.06	0.1071	36,965,666	64,715	27.91	28.21
2026-05-28	Z	CCL	27.34	28.28	27.24	27.94	-0.0201	20,156,934	71,559	27.85	28.47
2026-05-27	Z	CCL	27.48	28.285	27.355	27.98	1.2649	32,841,900	91,156	27.80	28.41
2026-05-26	Z	CCL	26.815	27.09	26.50	26.71	0.7401	24,972,313	69,910	26.53	27.44
2026-05-25	Z	CCL	26.30	26.50	25.82	25.98	-0.20	0	0	16.80	26.13
2026-05-22	Z	CCL	26.30	26.50	25.82	25.98	-0.20	17,156,756	55,751	16.80	26.13
2026-05-21	Z	CCL	25.44	26.4851	24.91	26.18	0.13	34,164,676	93,234	25.56	26.21
2026-05-20	Z	CCL	24.00	26.34	23.45	26.03	2.135	49,182,025	122,177	25.72	25.85
2026-05-19	Z	CCL	24.65	24.7103	23.67	23.89	-0.99	29,197,194	83,383	23.86	24.70
2026-05-18	Z	CCL	24.875	25.33	24.65	24.91	0.26	27,415,904	82,468	24.85	25.43
2026-05-15	Z	CCL	24.87	25.14	24.58	24.64	-0.57	22,802,961	57,736	24.70	24.97
2026-05-14	Z	CCL	25.75	26.04	25.19	25.20	0.175	22,742,985	69,006	25.00	25.56
2026-05-13	Z	CCL	24.725	25.20	24.41	25.03	0.1749	23,070,027	62,725	24.66	25.13
2026-05-12	Z	CCL	25.39	25.46	24.735	24.85	-0.5799	30,757,976	76,403	20.00	25.23
2026-05-11	Z	CCL	25.86	26.01	24.99	25.44	-0.965	37,229,974	96,418	25.32	25.43
2026-05-08	Z	CCL	27.20	27.29	26.25	26.38	-0.615	29,522,474	71,380	26.43	26.76
2026-05-07	Z	CCL	27.615	28.05	26.75	27.00	-0.499	26,326,951	73,198	26.82	27.00
2026-05-06	Z	CCL	27.30	27.62	26.79	27.52	1.726	50,801,999	114,888	27.29	27.91
2026-05-05	Z	CCL	25.74	26.29	25.67	25.77	0.093	80,384,589	130,818	25.81	26.37
2026-05-04	Z	CCL	26.12	26.77	25.25	25.67	-0.95	31,849,600	102,968	25.50	26.67
2026-05-01	Z	CCL	26.63	27.31	26.08	26.66	0.13	21,978,830	81,537	25.99	26.63
2026-04-30	Z	CCL	26.49	27.365	26.18	26.51	0.92	28,023,726	100,574	25.97	26.71
2026-04-29	Z	CCL	26.01	26.02	25.34	25.58	-0.73	26,202,528	78,836	25.50	26.10
2026-04-28	Z	CCL	26.24	26.62	26.12	26.30	-0.45	15,689,370	52,549	26.26	26.65
2026-04-27	Z	CCL	26.73	27.05	26.45	26.77	-0.39	18,875,023	62,867	26.84	27.36
2026-04-24	Z	CCL	26.75	27.30	26.53	27.17	0.51	17,347,003	49,657	27.15	35.00
2026-04-23	Z	CCL	26.79	27.33	26.18	26.65	-0.275	21,051,661	61,739	26.12	26.81
2026-04-22	Z	CCL	27.42	27.695	26.71	26.94	-0.455	17,347,583	61,769	26.94	27.38
2026-04-21	Z	CCL	28.93	28.96	27.21	27.36	-1.645	29,152,440	82,817	27.82	28.56
2026-04-20	Z	CCL	28.76	29.06	28.50	29.01	-0.185	19,126,811	64,771	28.63	29.10
2026-04-17	Z	CCL	29.06	30.16	28.95	29.22	1.895	37,517,092	102,312	29.25	29.88
2026-04-16	Z	CCL	28.90	29.13	27.16	27.31	-1.52	32,060,881	83,666	27.31	28.09
2026-04-15	Z	CCL	28.74	29.13	28.27	28.82	0.1351	20,613,021	63,157	28.74	29.23
2026-04-14	Z	CCL	28.25	28.93	28.04	28.69	0.9449	20,029,565	65,136	28.17	28.87
2026-04-13	Z	CCL	27.10	27.80	26.83	27.75	-0.22	20,046,771	64,156	27.60	27.79